Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,070.00 | 8,180.00 | 7,900.00 | 8,120.00 | 7,995.68 | 300,481 |
| 2024-07-25 | 7,620.00 | 8,160.00 | 7,620.00 | 8,020.00 | 7,897.21 | 569,361 |
| 2024-07-24 | 7,500.00 | 7,850.00 | 7,450.00 | 7,780.00 | 7,660.89 | 206,009 |
| 2024-07-23 | 7,580.00 | 7,790.00 | 7,490.00 | 7,540.00 | 7,424.56 | 245,656 |
| 2024-07-22 | 7,860.00 | 7,860.00 | 7,300.00 | 7,600.00 | 7,483.64 | 647,573 |
| 2024-07-19 | 8,220.00 | 8,230.00 | 7,780.00 | 7,830.00 | 7,710.12 | 349,292 |
| 2024-07-18 | 8,170.00 | 8,290.00 | 7,970.00 | 8,040.00 | 7,916.91 | 772,895 |
| 2024-07-17 | 8,170.00 | 8,450.00 | 7,910.00 | 7,990.00 | 7,867.67 | 809,446 |
| 2024-07-16 | 7,860.00 | 7,930.00 | 7,710.00 | 7,850.00 | 7,729.82 | 273,122 |
| 2024-07-15 | 7,600.00 | 7,930.00 | 7,560.00 | 7,880.00 | 7,759.36 | 465,049 |
| 2024-07-12 | 7,710.00 | 7,790.00 | 7,530.00 | 7,600.00 | 7,483.64 | 236,189 |
| 2024-07-11 | 7,710.00 | 7,820.00 | 7,590.00 | 7,710.00 | 7,591.96 | 370,408 |
| 2024-07-10 | 7,530.00 | 7,820.00 | 7,420.00 | 7,690.00 | 7,572.27 | 287,251 |
| 2024-07-09 | 7,450.00 | 7,590.00 | 7,410.00 | 7,540.00 | 7,424.56 | 200,428 |
| 2024-07-08 | 7,220.00 | 7,460.00 | 7,220.00 | 7,450.00 | 7,335.94 | 266,851 |
| 2024-07-05 | 7,340.00 | 7,340.00 | 7,100.00 | 7,220.00 | 7,109.46 | 362,387 |
| 2024-07-04 | 7,330.00 | 7,360.00 | 7,090.00 | 7,340.00 | 7,227.63 | 573,351 |
| 2024-07-03 | 7,570.00 | 7,720.00 | 7,230.00 | 7,330.00 | 7,217.78 | 743,195 |
| 2024-07-02 | 7,830.00 | 7,830.00 | 7,380.00 | 7,560.00 | 7,444.26 | 582,780 |
| 2024-07-01 | 7,770.00 | 7,920.00 | 7,640.00 | 7,920.00 | 7,798.75 | 272,460 |
| 2024-06-28 | 7,820.00 | 7,910.00 | 7,550.00 | 7,760.00 | 7,641.20 | 497,781 |
| 2024-06-27 | 8,110.00 | 8,190.00 | 7,840.00 | 7,840.00 | 7,719.97 | 265,600 |
| 2024-06-26 | 8,350.00 | 8,430.00 | 8,120.00 | 8,200.00 | 8,074.46 | 360,050 |
| 2024-06-25 | 7,840.00 | 8,360.00 | 7,840.00 | 8,230.00 | 8,104.00 | 871,233 |
| 2024-06-24 | 7,850.00 | 8,130.00 | 7,780.00 | 7,860.00 | 7,739.66 | 181,138 |
| 2024-06-21 | 7,810.00 | 7,970.00 | 7,730.00 | 7,840.00 | 7,719.97 | 213,199 |
| 2024-06-20 | 8,070.00 | 8,110.00 | 7,730.00 | 7,830.00 | 7,710.12 | 697,663 |
| 2024-06-19 | 8,150.00 | 8,340.00 | 7,980.00 | 8,070.00 | 7,946.45 | 434,481 |
| 2024-06-18 | 8,230.00 | 8,290.00 | 7,970.00 | 8,030.00 | 7,907.06 | 2,755,623 |
| 2024-06-17 | 8,450.00 | 8,800.00 | 8,200.00 | 8,230.00 | 8,104.00 | 611,491 |
| 2024-06-14 | 8,670.00 | 8,670.00 | 8,360.00 | 8,450.00 | 8,320.63 | 359,336 |
| 2024-06-13 | 9,060.00 | 9,110.00 | 8,580.00 | 8,670.00 | 8,537.26 | 572,834 |
| 2024-06-12 | 8,910.00 | 9,070.00 | 8,570.00 | 8,960.00 | 8,822.82 | 305,344 |
| 2024-06-11 | 9,120.00 | 9,220.00 | 8,900.00 | 8,920.00 | 8,783.44 | 152,798 |
| 2024-06-10 | 9,100.00 | 9,330.00 | 9,030.00 | 9,120.00 | 8,980.37 | 180,009 |
| 2024-06-07 | 9,350.00 | 9,420.00 | 9,080.00 | 9,100.00 | 8,960.68 | 192,097 |
| 2024-06-05 | 9,270.00 | 9,600.00 | 9,150.00 | 9,230.00 | 9,088.69 | 202,509 |
| 2024-06-04 | 9,370.00 | 9,560.00 | 9,200.00 | 9,220.00 | 9,078.84 | 178,921 |
| 2024-06-03 | 9,330.00 | 9,700.00 | 9,330.00 | 9,490.00 | 9,344.71 | 307,177 |
| 2024-05-31 | 9,010.00 | 9,660.00 | 8,920.00 | 9,310.00 | 9,167.46 | 659,192 |
| 2024-05-30 | 8,810.00 | 9,060.00 | 8,780.00 | 8,830.00 | 8,694.81 | 181,396 |
| 2024-05-29 | 8,870.00 | 9,050.00 | 8,750.00 | 8,870.00 | 8,734.20 | 215,684 |
| 2024-05-28 | 9,290.00 | 9,290.00 | 8,750.00 | 8,870.00 | 8,734.20 | 610,213 |
| 2024-05-27 | 9,210.00 | 9,590.00 | 8,850.00 | 9,340.00 | 9,197.01 | 669,746 |
| 2024-05-24 | 9,450.00 | 10,160.00 | 9,020.00 | 9,280.00 | 9,137.92 | 1,542,737 |
| 2024-05-23 | 9,360.00 | 9,800.00 | 9,230.00 | 9,490.00 | 9,344.71 | 426,037 |
| 2024-05-22 | 9,760.00 | 9,980.00 | 9,380.00 | 9,380.00 | 9,236.39 | 341,482 |
| 2024-05-21 | 9,710.00 | 9,980.00 | 9,630.00 | 9,670.00 | 9,521.95 | 250,186 |
| 2024-05-20 | 9,660.00 | 10,040.00 | 9,580.00 | 9,720.00 | 9,571.19 | 383,206 |
| 2024-05-17 | 9,920.00 | 10,030.00 | 9,670.00 | 9,710.00 | 9,561.34 | 416,852 |
| 2024-05-16 | 9,090.00 | 10,050.00 | 9,090.00 | 10,000.00 | 9,846.90 | 1,377,930 |
| 2024-05-14 | 8,300.00 | 9,180.00 | 8,270.00 | 9,080.00 | 8,940.99 | 894,309 |
| 2024-05-13 | 8,530.00 | 8,530.00 | 8,310.00 | 8,350.00 | 8,222.16 | 342,126 |
| 2024-05-10 | 8,740.00 | 8,790.00 | 8,470.00 | 8,530.00 | 8,399.41 | 416,251 |
| 2024-05-09 | 8,720.00 | 8,900.00 | 8,700.00 | 8,740.00 | 8,606.19 | 283,493 |
| 2024-05-08 | 8,690.00 | 8,870.00 | 8,620.00 | 8,760.00 | 8,625.89 | 311,049 |
| 2024-05-07 | 8,890.00 | 8,920.00 | 8,590.00 | 8,700.00 | 8,566.80 | 403,073 |
| 2024-05-03 | 9,150.00 | 9,250.00 | 8,710.00 | 8,840.00 | 8,704.66 | 577,395 |
| 2024-05-02 | 9,410.00 | 9,510.00 | 9,110.00 | 9,200.00 | 9,059.15 | 301,247 |
| 2024-04-30 | 9,430.00 | 9,550.00 | 9,280.00 | 9,410.00 | 9,265.93 | 285,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 45.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 45.0000 KRW |
| 2019-12-27 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.